前澤化成工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2000/04/19 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 5,700 |
| 2000/04/18 | 1,190 | 1,190 | 1,150 | 1,150 | ±0 | ±0% | 11,100 |
| 2000/04/17 | 1,210 | 1,210 | 1,150 | 1,150 | -60 | -5% | 12,500 |
| 2000/04/14 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 3,000 |
| 2000/04/13 | 1,230 | 1,230 | 1,200 | 1,200 | -30 | -2.4% | 9,100 |
| 2000/04/12 | 1,261 | 1,261 | 1,230 | 1,230 | -30 | -2.4% | 8,100 |
| 2000/04/11 | 1,240 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 7,800 |
| 2000/04/10 | 1,240 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 9,900 |
| 2000/04/07 | 1,240 | 1,241 | 1,200 | 1,230 | -10 | -0.8% | 11,800 |
| 2000/04/06 | 1,250 | 1,280 | 1,240 | 1,240 | -10 | -0.8% | 8,400 |
| 2000/04/05 | 1,250 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 10,800 |
| 2000/04/04 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 8,700 |
| 2000/04/03 | 1,247 | 1,247 | 1,230 | 1,240 | -5 | -0.4% | 11,900 |
| 2000/03/31 | 1,285 | 1,285 | 1,245 | 1,245 | -15 | -1.2% | 14,100 |
| 2000/03/30 | 1,240 | 1,290 | 1,235 | 1,260 | +11 | +0.9% | 15,300 |
| 2000/03/29 | 1,250 | 1,250 | 1,230 | 1,249 | +18 | +1.5% | 13,500 |
| 2000/03/28 | 1,207 | 1,247 | 1,200 | 1,231 | +43.5 | +3.7% | 15,000 |
| 2000/03/27 | 1,183.3 | 1,208.3 | 1,166.7 | 1,187.5 | +4.2 | +0.4% | 36,960 |
| 2000/03/24 | 1,166.7 | 1,183.3 | 1,166.7 | 1,183.3 | +16.6 | +1.4% | 14,640 |
| 2000/03/23 | 1,208.3 | 1,209.2 | 1,152.5 | 1,166.7 | -41.6 | -3.4% | 28,440 |
| 2000/03/22 | 1,208.3 | 1,233.3 | 1,208.3 | 1,208.3 | ±0 | ±0% | 22,560 |
| 2000/03/21 | 1,233.3 | 1,233.3 | 1,195.8 | 1,208.3 | +16.6 | +1.4% | 21,960 |
| 2000/03/17 | 1,179.2 | 1,191.7 | 1,175.8 | 1,191.7 | +12.5 | +1.1% | 39,360 |
| 2000/03/16 | 1,183.3 | 1,191.7 | 1,166.7 | 1,179.2 | +37.5 | +3.3% | 18,240 |
| 2000/03/15 | 1,100 | 1,141.7 | 1,100 | 1,141.7 | +41.7 | +3.8% | 11,640 |
| 2000/03/14 | 1,083.3 | 1,141.7 | 1,083.3 | 1,100 | +16.7 | +1.5% | 17,400 |
| 2000/03/13 | 1,191.7 | 1,196.7 | 1,083.3 | 1,083.3 | -58.4 | -5.1% | 27,240 |
| 2000/03/10 | 1,125.8 | 1,166.7 | 1,125.8 | 1,141.7 | +54.2 | +5% | 24,240 |
| 2000/03/09 | 1,083.3 | 1,087.5 | 1,070.8 | 1,087.5 | -29.2 | -2.6% | 27,600 |
| 2000/03/08 | 1,125 | 1,125 | 1,083.3 | 1,116.7 | ±0 | ±0% | 13,800 |
| 2000/03/07 | 1,100 | 1,143.3 | 1,100 | 1,116.7 | +33.4 | +3.1% | 12,120 |
| 2000/03/06 | 1,085.8 | 1,116.7 | 1,070.8 | 1,083.3 | +4.1 | +0.4% | 29,640 |
| 2000/03/03 | 1,067.5 | 1,081.7 | 1,067.5 | 1,079.2 | +16.7 | +1.6% | 17,760 |
| 2000/03/02 | 1,066.7 | 1,082.5 | 1,058.3 | 1,062.5 | -4.2 | -0.4% | 30,000 |
| 2000/03/01 | 1,083.3 | 1,083.3 | 1,058.3 | 1,066.7 | -12.5 | -1.2% | 22,920 |
| 2000/02/29 | 1,066.7 | 1,083.3 | 1,066.7 | 1,079.2 | +12.5 | +1.2% | 26,400 |
| 2000/02/28 | 1,066.7 | 1,075 | 1,050 | 1,066.7 | +34.2 | +3.3% | 28,680 |
| 2000/02/25 | 1,023.3 | 1,032.5 | 1,023.3 | 1,032.5 | +9.2 | +0.9% | 31,320 |
| 2000/02/24 | 1,083.3 | 1,083.3 | 1,008.3 | 1,023.3 | -73.4 | -6.7% | 60,120 |
| 2000/02/23 | 1,096.7 | 1,125 | 1,091.7 | 1,096.7 | +0.9 | +0.1% | 25,080 |
| 2000/02/22 | 1,166.7 | 1,166.7 | 1,091.7 | 1,095.8 | -62.5 | -5.4% | 33,360 |
| 2000/02/21 | 1,166.7 | 1,208.3 | 1,158.3 | 1,158.3 | +4.1 | +0.4% | 54,240 |
| 2000/02/18 | 1,166.7 | 1,200 | 1,154.2 | 1,154.2 | ±0 | ±0% | 87,720 |
| 2000/02/17 | 1,125 | 1,158.3 | 1,108.3 | 1,154.2 | +37.5 | +3.4% | 21,240 |
| 2000/02/16 | 1,175 | 1,191.7 | 1,083.3 | 1,116.7 | -50 | -4.3% | 32,160 |
| 2000/02/15 | 1,216.7 | 1,216.7 | 1,166.7 | 1,166.7 | - | - | 62,880 |
5901～
5946
件表示中 / 5946件
類似銘柄と比較する
現在ご覧いただいている「前澤化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 前澤化 | 180,000円 | +2.4% | +9.1% | 3.33% | 18.42倍 | 0.66倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| カーリットＨＤ | 119,400円 | +3.9% | +11.1% | 3.02% | 10.05倍 | 0.77倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| Ｉｎｅ | 159,800円 | +10.0% | +4.9% | 0.00% | 11.83倍 | 1.99倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 恵 和 | 146,500円 | +11.9% | +1.0% | 1.71% | 13.28倍 | 1.39倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 群栄化 | 306,500円 | +2.3% | -27.3% | 3.26% | 12.70倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
市場注目の銘柄
チャート関連のコラム
